ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Thursday, October 30th, 2025

$ 148.37

-1.57 -1.05%

Open: 149.23
High: 149.73
Low: 148.33
Volume: 2,459,857
Previous Close on Wednesday, October 29th, 2025

$ 149.94

-0.11 -0.07%

Open: 150.32
High: 150.56
Low: 149.07
Volume: 4,667,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 149.23 149.73 148.33 148.37 2,459,822 -1.57 -1.05
2025-10-29 150.32 150.56 149.07 149.94 4,667,769 -0.11 -0.07
2025-10-28 150.21 150.42 149.67 150.05 1,848,492 +0.23 +0.15
2025-10-27 149.42 149.91 149.28 149.82 1,425,546 +1.68 +1.13
2025-10-24 148.02 148.50 147.91 148.14 1,352,363 +1.23 +0.84
2025-10-23 146.03 147.18 145.98 146.91 1,282,985 +0.98 +0.67
2025-10-22 146.95 146.98 144.95 145.93 4,155,919 -0.95 -0.65
2025-10-21 146.88 147.32 146.53 146.88 1,584,022 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 150.56
On 2025-10-29		 147.91
On 2025-10-24		 1.46 0.99 150.56
On 2025-10-29		 148.33
On 2025-10-30		 -1.48 149.26
10D 150.56
On 2025-10-29		 143.92
On 2025-10-17		 3.78 2.61 147.32
On 2025-10-21		 144.95
On 2025-10-22		 -1.61 147.82
20D 150.56
On 2025-10-29		 142.75
On 2025-10-10		 1.96 1.34 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -3.20 146.77
WTD 150.56
On 2025-10-29		 148.33
On 2025-10-30		 0.23 0.16 150.56
On 2025-10-29		 148.33
On 2025-10-30		 -1.48 149.55
MTD 150.56
On 2025-10-29		 142.75
On 2025-10-10		 2.72 1.87 147.47
On 2025-10-09		 142.75
On 2025-10-10		 -3.20 146.73
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

21.09 -1.08 -4.87 19,938,320
SLYG

SPDR S&P 600 Small Cap Growth ETF

92.97 -1.09 -1.16 182,205
ETD

Ethan Allen Interiors Inc.

24.51 -2.68 -9.86 884,600
DTE

DTE Energy Company

138.06 -0.80 -0.58 1,930,693
ITOT

iShares Core S&P Total U.S. Stock Market ETF

148.37 -1.57 -1.05 2,459,857